Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.05 | 49.81 | 48.88 | 49.76 | 2,616,179 | +0.79(+1.62%) |
Apr 29, 2019 | 49.02 | 49.21 | 48.69 | 48.97 | 1,915,297 | -0.20(-0.41%) |
Apr 26, 2019 | 49.47 | 49.77 | 49.08 | 49.17 | 1,970,005 | -0.05(-0.10%) |
Apr 25, 2019 | 48.81 | 49.43 | 48.72 | 49.22 | 2,362,874 | +0.25(+0.51%) |
Apr 24, 2019 | 48.50 | 49.20 | 48.50 | 48.97 | 2,306,470 | +0.48(+1.00%) |
Apr 23, 2019 | 48.60 | 48.96 | 48.13 | 48.49 | 4,464,463 | -0.27(-0.55%) |
Apr 22, 2019 | 48.97 | 49.17 | 48.53 | 48.75 | 3,761,616 | -0.36(-0.73%) |
Apr 18, 2019 | 49.18 | 50.31 | 48.28 | 49.11 | 8,895,771 | +0.13(+0.27%) |
Apr 17, 2019 | 48.96 | 49.07 | 48.68 | 48.98 | 2,865,729 | -0.03(-0.07%) |
Apr 16, 2019 | 50.06 | 50.32 | 48.82 | 49.01 | 2,424,034 | -1.03(-2.07%) |
Apr 15, 2019 | 50.05 | 50.30 | 49.86 | 50.05 | 2,264,974 | +0.08(+0.17%) |
Apr 12, 2019 | 49.57 | 49.99 | 49.16 | 49.96 | 2,920,906 | +0.30(+0.60%) |
Apr 11, 2019 | 49.68 | 49.90 | 49.49 | 49.66 | 2,361,966 | +0.05(+0.10%) |
Apr 10, 2019 | 49.85 | 50.36 | 49.50 | 49.61 | 2,753,671 | -0.11(-0.22%) |
Apr 09, 2019 | 49.37 | 49.88 | 49.23 | 49.72 | 3,562,888 | +0.29(+0.59%) |
Apr 08, 2019 | 49.68 | 49.83 | 49.30 | 49.43 | 2,083,110 | -0.38(-0.75%) |
Apr 05, 2019 | 49.44 | 49.81 | 49.23 | 49.81 | 3,130,672 | +0.33(+0.67%) |
Apr 04, 2019 | 49.30 | 49.64 | 48.98 | 49.47 | 4,128,080 | +0.39(+0.80%) |
Apr 03, 2019 | 49.30 | 49.32 | 48.84 | 49.08 | 2,504,819 | -0.18(-0.37%) |
Apr 02, 2019 | 48.96 | 49.30 | 48.61 | 49.26 | 3,318,308 | +0.43(+0.87%) |
Apr 01, 2019 | 49.49 | 49.49 | 48.49 | 48.84 | 3,474,741 | -0.73(-1.46%) |
Mar 29, 2019 | 49.12 | 49.61 | 48.88 | 49.56 | 3,132,590 | +0.52(+1.05%) |
Mar 28, 2019 | 49.44 | 49.56 | 48.86 | 49.05 | 2,754,699 | -0.41(-0.83%) |
Mar 27, 2019 | 49.98 | 50.05 | 49.31 | 49.45 | 2,387,485 | -0.53(-1.07%) |
Mar 26, 2019 | 49.79 | 49.99 | 49.62 | 49.99 | 3,084,609 | +0.28(+0.57%) |
Mar 25, 2019 | 49.82 | 49.83 | 49.55 | 49.71 | 1,931,731 | -0.04(-0.08%) |
Mar 22, 2019 | 49.76 | 50.13 | 49.62 | 49.75 | 2,281,778 | +0.13(+0.25%) |
Mar 21, 2019 | 49.15 | 49.71 | 49.02 | 49.62 | 2,167,847 | +0.49(+1.00%) |
Mar 20, 2019 | 49.39 | 49.55 | 48.99 | 49.13 | 3,208,656 | -0.19(-0.39%) |
Mar 19, 2019 | 49.59 | 49.71 | 49.12 | 49.32 | 3,043,420 | -0.41(-0.82%) |
Mar 18, 2019 | 49.91 | 49.95 | 49.48 | 49.73 | 3,125,986 | -0.10(-0.20%) |
Mar 15, 2019 | 49.73 | 49.99 | 49.56 | 49.83 | 8,539,528 | +0.07(+0.15%) |
Mar 14, 2019 | 49.67 | 50.01 | 49.48 | 49.76 | 2,901,705 | +0.11(+0.22%) |
Mar 13, 2019 | 49.41 | 49.71 | 49.18 | 49.65 | 5,558,228 | +0.32(+0.64%) |
Mar 12, 2019 | 49.05 | 49.40 | 48.84 | 49.33 | 3,413,140 | +0.38(+0.78%) |
Mar 11, 2019 | 49.09 | 49.24 | 48.84 | 48.95 | 4,202,553 | -0.18(-0.36%) |
Mar 08, 2019 | 49.28 | 49.35 | 48.74 | 49.12 | 3,456,469 | -0.10(-0.20%) |
Mar 07, 2019 | 49.18 | 49.41 | 48.84 | 49.22 | 5,361,183 | +0.26(+0.53%) |
Mar 06, 2019 | 49.19 | 49.37 | 48.81 | 48.96 | 5,108,804 | -0.14(-0.29%) |
Mar 05, 2019 | 49.30 | 49.39 | 49.07 | 49.10 | 4,963,767 | -0.21(-0.42%) |
Mar 04, 2019 | 49.18 | 49.34 | 48.78 | 49.31 | 4,077,514 | +0.27(+0.56%) |
Mar 01, 2019 | 48.76 | 49.12 | 48.62 | 49.04 | 3,892,421 | +0.36(+0.75%) |
Feb 28, 2019 | 48.42 | 48.87 | 48.29 | 48.67 | 5,391,445 | +0.21(+0.43%) |
Feb 27, 2019 | 48.25 | 48.77 | 47.78 | 48.47 | 4,111,033 | +1.03(+2.16%) |
Feb 26, 2019 | 47.55 | 47.65 | 47.18 | 47.44 | 6,585,364 | -0.01(-0.02%) |
Feb 25, 2019 | 47.49 | 47.65 | 47.08 | 47.45 | 4,354,600 | +0.02(+0.05%) |
Feb 22, 2019 | 47.22 | 47.70 | 46.96 | 47.42 | 3,698,253 | +0.32(+0.69%) |
Feb 21, 2019 | 46.59 | 47.13 | 46.43 | 47.10 | 4,714,717 | +0.25(+0.53%) |
Feb 20, 2019 | 46.57 | 46.94 | 46.34 | 46.85 | 4,490,687 | +0.32(+0.69%) |
Feb 19, 2019 | 45.81 | 46.59 | 45.81 | 46.53 | 5,047,361 | -0.08(-0.18%) |
Feb 15, 2019 | 46.51 | 46.72 | 46.39 | 46.61 | 3,631,436 | +0.32(+0.70%) |
Feb 14, 2019 | 46.33 | 46.58 | 46.09 | 46.29 | 3,424,238 | -0.05(-0.11%) |
Feb 13, 2019 | 46.21 | 46.36 | 46.06 | 46.34 | 3,587,488 | -0.01(-0.02%) |
Feb 12, 2019 | 46.37 | 46.55 | 45.98 | 46.35 | 3,066,651 | +0.02(+0.04%) |
Feb 11, 2019 | 46.26 | 46.45 | 46.12 | 46.33 | 3,291,852 | +0.08(+0.18%) |
Feb 08, 2019 | 46.05 | 46.26 | 45.74 | 46.25 | 3,685,083 | +0.16(+0.34%) |
Feb 07, 2019 | 45.52 | 46.09 | 45.32 | 46.09 | 4,033,985 | +0.57(+1.25%) |
Feb 06, 2019 | 45.31 | 45.60 | 45.26 | 45.52 | 3,303,226 | +0.08(+0.18%) |
Feb 05, 2019 | 45.41 | 45.56 | 45.10 | 45.44 | 3,666,530 | -0.06(-0.13%) |
Feb 04, 2019 | 44.95 | 45.52 | 44.62 | 45.49 | 2,891,876 | +0.38(+0.84%) |
Feb 01, 2019 | 45.10 | 45.21 | 44.73 | 45.11 | 3,394,858 | -0.03(-0.07%) |
Jan 31, 2019 | 44.01 | 45.26 | 43.81 | 45.15 | 4,143,259 | +1.08(+2.44%) |
Jan 30, 2019 | 43.45 | 44.26 | 43.45 | 44.07 | 2,887,862 | +0.40(+0.91%) |
Jan 29, 2019 | 43.52 | 43.79 | 43.41 | 43.67 | 2,749,104 | +0.31(+0.71%) |
Jan 28, 2019 | 43.57 | 43.81 | 43.10 | 43.37 | 2,957,434 | -0.21(-0.47%) |
Jan 25, 2019 | 43.86 | 44.15 | 43.53 | 43.57 | 3,091,946 | -0.49(-1.11%) |
Jan 24, 2019 | 44.10 | 44.10 | 43.64 | 44.06 | 2,811,696 | -0.07(-0.17%) |
Jan 23, 2019 | 43.57 | 44.18 | 43.57 | 44.14 | 3,512,319 | +0.50(+1.16%) |
Jan 22, 2019 | 43.05 | 43.71 | 43.02 | 43.63 | 4,475,862 | +0.65(+1.50%) |
Jan 18, 2019 | 43.11 | 43.32 | 42.77 | 42.99 | 4,956,056 | -0.22(-0.52%) |
Jan 17, 2019 | 42.64 | 43.29 | 42.59 | 43.21 | 5,544,499 | +0.63(+1.48%) |
Jan 16, 2019 | 42.47 | 42.76 | 42.33 | 42.58 | 3,498,365 | -0.02(-0.04%) |
Jan 15, 2019 | 41.94 | 42.73 | 41.87 | 42.60 | 4,280,019 | +0.60(+1.42%) |
Jan 14, 2019 | 42.65 | 42.65 | 41.36 | 42.00 | 5,273,047 | -0.94(-2.18%) |
Jan 11, 2019 | 42.95 | 43.19 | 42.67 | 42.94 | 4,592,006 | -0.10(-0.23%) |
Jan 10, 2019 | 42.53 | 43.11 | 42.43 | 43.04 | 3,485,212 | +0.59(+1.38%) |
Jan 09, 2019 | 42.61 | 42.97 | 42.26 | 42.45 | 3,322,906 | -0.32(-0.75%) |
Jan 08, 2019 | 42.67 | 42.86 | 42.42 | 42.77 | 3,543,404 | +0.17(+0.39%) |
Jan 07, 2019 | 42.31 | 42.96 | 42.24 | 42.61 | 4,270,227 | +0.09(+0.21%) |
Jan 04, 2019 | 41.87 | 42.65 | 41.87 | 42.52 | 5,404,684 | +0.46(+1.08%) |
Jan 03, 2019 | 42.10 | 42.73 | 42.04 | 42.06 | 3,838,756 | -0.01(-0.02%) |
Jan 02, 2019 | 42.87 | 42.87 | 41.81 | 42.07 | 3,878,385 | -1.01(-2.34%) |
Dec 31, 2018 | 42.46 | 43.12 | 42.14 | 43.08 | 3,440,047 | +0.60(+1.40%) |
Dec 28, 2018 | 42.71 | 43.01 | 42.27 | 42.48 | 2,619,032 | -0.08(-0.19%) |
Dec 27, 2018 | 42.02 | 42.57 | 41.31 | 42.57 | 3,654,356 | +0.60(+1.42%) |
Dec 26, 2018 | 41.32 | 41.99 | 40.74 | 41.97 | 3,107,700 | +0.68(+1.64%) |
Dec 24, 2018 | 43.44 | 43.66 | 41.16 | 41.29 | 2,105,882 | -2.11(-4.86%) |
Dec 21, 2018 | 43.51 | 44.68 | 43.23 | 43.40 | 6,757,818 | -0.22(-0.49%) |
Dec 20, 2018 | 43.68 | 44.05 | 43.00 | 43.62 | 4,218,660 | -0.05(-0.11%) |
Dec 19, 2018 | 44.15 | 44.39 | 43.43 | 43.67 | 3,776,222 | -0.36(-0.83%) |
Dec 18, 2018 | 44.30 | 44.72 | 43.79 | 44.03 | 3,847,785 | -0.17(-0.39%) |
Dec 17, 2018 | 46.16 | 46.17 | 44.00 | 44.20 | 4,247,211 | -1.89(-4.09%) |
Dec 14, 2018 | 46.22 | 46.22 | 45.88 | 46.09 | 3,634,940 | -0.09(-0.20%) |
Dec 13, 2018 | 46.13 | 46.50 | 46.04 | 46.18 | 3,192,805 | +0.07(+0.14%) |
Dec 12, 2018 | 46.33 | 46.59 | 46.12 | 46.12 | 4,888,811 | -0.06(-0.13%) |
Dec 11, 2018 | 45.97 | 46.40 | 45.66 | 46.17 | 2,650,301 | +0.33(+0.72%) |
Dec 10, 2018 | 45.95 | 46.13 | 45.21 | 45.84 | 4,846,408 | -0.04(-0.09%) |
Dec 07, 2018 | 45.78 | 46.16 | 45.36 | 45.88 | 4,215,511 | +0.16(+0.34%) |
Dec 06, 2018 | 45.98 | 46.21 | 44.82 | 45.73 | 4,831,141 | -0.09(-0.20%) |
Dec 04, 2018 | 45.78 | 46.24 | 45.64 | 45.82 | 4,803,763 | +0.11(+0.23%) |
Dec 03, 2018 | 45.64 | 45.76 | 45.21 | 45.71 | 3,690,321 | -0.18(-0.39%) |
Nov 30, 2018 | 44.91 | 45.92 | 44.75 | 45.89 | 4,778,183 | +1.13(+2.53%) |
Nov 29, 2018 | 44.95 | 44.95 | 44.30 | 44.76 | 3,551,946 | -0.16(-0.35%) |
Nov 28, 2018 | 44.53 | 45.01 | 44.45 | 44.91 | 4,036,221 | +0.34(+0.77%) |
Nov 27, 2018 | 43.96 | 44.78 | 43.91 | 44.57 | 4,527,689 | +0.66(+1.50%) |
Nov 26, 2018 | 43.70 | 43.93 | 43.26 | 43.91 | 2,987,400 | +0.21(+0.49%) |
Nov 23, 2018 | 43.91 | 43.95 | 43.50 | 43.70 | 1,095,424 | -0.22(-0.50%) |
Nov 21, 2018 | 43.92 | 43.92 | 43.92 | 0 | -0.07(-0.15%) | |
Nov 20, 2018 | 44.96 | 45.23 | 43.93 | 43.99 | 3,786,453 | -0.80(-1.80%) |
Nov 19, 2018 | 44.54 | 44.81 | 44.44 | 44.79 | 3,316,701 | +0.21(+0.48%) |
Nov 16, 2018 | 45.04 | 45.19 | 44.30 | 44.58 | 4,114,448 | -0.10(-0.22%) |
Nov 15, 2018 | 44.13 | 44.89 | 43.56 | 44.68 | 4,263,608 | +0.42(+0.95%) |
Nov 14, 2018 | 43.79 | 44.58 | 43.57 | 44.26 | 6,139,071 | +0.34(+0.77%) |
Nov 13, 2018 | 44.10 | 44.17 | 43.65 | 43.92 | 4,812,171 | -0.23(-0.52%) |
Nov 12, 2018 | 44.18 | 45.12 | 44.09 | 44.15 | 4,804,689 | -0.01(-0.02%) |
Nov 09, 2018 | 43.54 | 44.26 | 43.54 | 44.16 | 6,073,617 | +0.67(+1.55%) |
Nov 08, 2018 | 43.54 | 43.81 | 43.18 | 43.49 | 4,036,027 | -0.02(-0.04%) |
Nov 07, 2018 | 43.57 | 43.67 | 42.96 | 43.50 | 5,695,456 | -0.01(-0.02%) |
Nov 06, 2018 | 43.58 | 43.84 | 43.26 | 43.51 | 3,278,624 | -0.17(-0.39%) |
Nov 05, 2018 | 43.69 | 44.13 | 43.51 | 43.68 | 3,406,478 | +0.19(+0.43%) |
Nov 02, 2018 | 43.95 | 44.18 | 43.16 | 43.49 | 3,708,704 | -0.34(-0.77%) |
Nov 01, 2018 | 43.78 | 43.88 | 43.08 | 43.83 | 4,492,359 | -0.03(-0.07%) |
Oct 31, 2018 | 44.27 | 44.35 | 43.42 | 43.86 | 4,980,750 | -0.77(-1.73%) |
Oct 30, 2018 | 45.47 | 45.81 | 44.48 | 44.64 | 5,077,580 | -0.71(-1.56%) |
Oct 29, 2018 | 44.73 | 45.42 | 44.73 | 45.34 | 4,262,883 | +0.70(+1.56%) |
Oct 26, 2018 | 46.22 | 46.29 | 44.38 | 44.64 | 5,892,244 | -1.21(-2.63%) |
Oct 25, 2018 | 45.98 | 46.07 | 45.29 | 45.85 | 5,929,103 | -0.43(-0.92%) |
Oct 24, 2018 | 45.06 | 46.53 | 44.85 | 46.28 | 4,727,401 | +1.43(+3.18%) |
Oct 23, 2018 | 44.97 | 45.30 | 44.58 | 44.85 | 4,686,134 | -0.04(-0.09%) |
Oct 22, 2018 | 45.03 | 45.11 | 44.70 | 44.89 | 3,110,233 | -0.16(-0.36%) |
Oct 19, 2018 | 44.23 | 45.18 | 44.00 | 45.05 | 2,482,579 | +0.86(+1.95%) |
Oct 18, 2018 | 44.10 | 44.32 | 43.86 | 44.19 | 2,280,304 | +0.15(+0.34%) |
Oct 17, 2018 | 44.23 | 44.30 | 43.72 | 44.04 | 3,150,540 | -0.15(-0.33%) |
Oct 16, 2018 | 43.87 | 44.35 | 43.63 | 44.19 | 3,183,290 | +0.29(+0.65%) |
Oct 15, 2018 | 44.08 | 44.31 | 43.86 | 43.91 | 2,582,141 | -0.16(-0.37%) |
Oct 12, 2018 | 44.00 | 44.20 | 43.62 | 44.07 | 4,950,664 | +0.07(+0.17%) |
Oct 11, 2018 | 44.84 | 44.96 | 43.86 | 44.00 | 4,942,257 | -0.77(-1.72%) |
Oct 10, 2018 | 45.00 | 45.45 | 44.65 | 44.77 | 6,130,955 | +0.38(+0.85%) |
Oct 09, 2018 | 44.28 | 44.56 | 43.90 | 44.39 | 4,067,200 | +0.45(+1.03%) |
Oct 08, 2018 | 43.54 | 44.17 | 43.27 | 43.94 | 3,892,500 | +0.67(+1.54%) |
Oct 05, 2018 | 43.02 | 43.49 | 42.93 | 43.27 | 4,258,183 | +0.34(+0.78%) |
Oct 04, 2018 | 42.64 | 43.11 | 42.35 | 42.94 | 5,356,373 | +0.24(+0.56%) |
Oct 03, 2018 | 43.58 | 43.72 | 42.38 | 42.70 | 4,996,486 | -0.92(-2.11%) |
Oct 02, 2018 | 43.42 | 43.93 | 43.42 | 43.62 | 3,572,374 | +0.36(+0.84%) |
Oct 01, 2018 | 43.12 | 43.29 | 42.95 | 43.26 | 2,976,601 | -0.08(-0.19%) |
Sep 28, 2018 | 42.25 | 43.35 | 42.25 | 43.34 | 4,935,316 | +1.19(+2.82%) |
Sep 27, 2018 | 41.63 | 42.48 | 41.59 | 42.15 | 3,103,344 | +0.54(+1.30%) |
Sep 26, 2018 | 42.16 | 42.30 | 41.58 | 41.61 | 2,719,626 | -0.44(-1.03%) |
Sep 25, 2018 | 42.67 | 42.67 | 41.84 | 42.04 | 2,127,644 | -0.69(-1.61%) |
Sep 24, 2018 | 42.89 | 42.97 | 42.65 | 42.73 | 2,817,485 | -0.07(-0.17%) |
Sep 21, 2018 | 42.72 | 43.04 | 42.44 | 42.80 | 5,242,761 | -0.04(-0.10%) |
Sep 20, 2018 | 42.63 | 42.90 | 42.16 | 42.85 | 2,878,388 | +0.23(+0.54%) |
Sep 19, 2018 | 43.67 | 43.68 | 42.35 | 42.62 | 4,055,195 | -0.97(-2.22%) |
Sep 18, 2018 | 43.72 | 43.92 | 43.41 | 43.58 | 2,509,562 | -0.37(-0.84%) |
Sep 17, 2018 | 43.73 | 44.04 | 43.63 | 43.95 | 2,470,379 | +0.22(+0.51%) |
Sep 14, 2018 | 43.95 | 44.04 | 43.32 | 43.73 | 3,220,617 | -0.36(-0.82%) |
Sep 13, 2018 | 43.77 | 44.20 | 43.57 | 44.09 | 2,801,863 | +0.32(+0.73%) |
Sep 12, 2018 | 43.45 | 43.87 | 43.34 | 43.77 | 3,337,724 | +0.46(+1.06%) |
Sep 11, 2018 | 43.14 | 43.45 | 43.06 | 43.31 | 2,750,028 | +0.17(+0.40%) |
Sep 10, 2018 | 43.30 | 43.40 | 42.95 | 43.14 | 2,470,615 | +0.03(+0.08%) |
Sep 07, 2018 | 43.25 | 43.45 | 43.06 | 43.11 | 3,171,894 | -0.47(-1.07%) |
Sep 06, 2018 | 43.13 | 43.75 | 43.06 | 43.58 | 4,041,419 | +0.49(+1.14%) |
Sep 05, 2018 | 43.03 | 43.24 | 42.86 | 43.08 | 4,323,191 | +0.16(+0.38%) |
Sep 04, 2018 | 42.73 | 42.93 | 42.67 | 42.92 | 2,760,913 | +0.31(+0.73%) |
Aug 31, 2018 | 42.61 | 42.61 | 42.61 | 0 | +0.03(+0.08%) | |
Aug 30, 2018 | 42.69 | 42.96 | 42.43 | 42.58 | 2,575,576 | +0.05(+0.11%) |
Aug 29, 2018 | 42.27 | 42.62 | 42.25 | 42.53 | 2,586,898 | +0.38(+0.91%) |
Aug 28, 2018 | 42.61 | 42.70 | 42.01 | 42.15 | 3,055,396 | -0.54(-1.26%) |
Aug 27, 2018 | 42.96 | 43.11 | 42.46 | 42.69 | 2,888,615 | -0.25(-0.59%) |
Aug 24, 2018 | 42.71 | 43.00 | 42.47 | 42.94 | 2,705,346 | +0.28(+0.65%) |
Aug 23, 2018 | 42.64 | 42.82 | 42.47 | 42.66 | 1,869,935 | +0.07(+0.17%) |
Aug 22, 2018 | 43.01 | 43.03 | 42.43 | 42.59 | 2,803,633 | -0.37(-0.87%) |
Aug 21, 2018 | 43.56 | 43.57 | 42.84 | 42.96 | 3,200,282 | -0.63(-1.46%) |
Aug 20, 2018 | 43.92 | 43.94 | 43.46 | 43.60 | 2,800,973 | -0.20(-0.46%) |
Aug 17, 2018 | 43.69 | 44.24 | 43.52 | 43.80 | 3,697,998 | +0.01(+0.02%) |
Aug 16, 2018 | 42.90 | 43.82 | 42.85 | 43.79 | 4,595,323 | +0.81(+1.89%) |
Aug 15, 2018 | 42.45 | 43.41 | 42.40 | 42.98 | 5,054,084 | +0.63(+1.48%) |
Aug 14, 2018 | 42.07 | 42.46 | 41.89 | 42.35 | 2,279,167 | +0.25(+0.60%) |
Aug 13, 2018 | 41.77 | 42.14 | 41.75 | 42.10 | 2,640,860 | +0.33(+0.78%) |
Aug 10, 2018 | 42.38 | 42.59 | 41.75 | 41.77 | 2,792,571 | -0.54(-1.27%) |
Aug 09, 2018 | 41.76 | 42.41 | 41.68 | 42.31 | 2,940,457 | +0.57(+1.37%) |
Aug 08, 2018 | 41.77 | 41.90 | 41.61 | 41.74 | 2,963,036 | -0.20(-0.47%) |
Aug 07, 2018 | 41.79 | 42.03 | 41.53 | 41.94 | 2,329,445 | +0.10(+0.23%) |
Aug 06, 2018 | 41.80 | 42.19 | 41.75 | 41.84 | 2,722,190 | -0.02(-0.06%) |
Aug 03, 2018 | 41.66 | 42.01 | 41.46 | 41.86 | 2,802,031 | +0.19(+0.45%) |
Aug 02, 2018 | 41.14 | 41.68 | 40.91 | 41.68 | 3,720,410 | +0.54(+1.31%) |
Aug 01, 2018 | 41.85 | 41.99 | 40.71 | 41.14 | 4,438,266 | -0.83(-1.98%) |
Jul 31, 2018 | 41.73 | 42.11 | 41.55 | 41.97 | 4,737,552 | +0.45(+1.08%) |
Jul 30, 2018 | 41.84 | 41.86 | 41.37 | 41.52 | 4,164,551 | -0.34(-0.82%) |
Jul 27, 2018 | 42.38 | 42.39 | 41.71 | 41.86 | 3,231,525 | -0.30(-0.71%) |
Jul 26, 2018 | 42.07 | 42.66 | 42.07 | 42.16 | 4,735,258 | +0.29(+0.70%) |
Jul 25, 2018 | 41.63 | 42.24 | 41.56 | 41.87 | 4,075,034 | +0.23(+0.55%) |
Jul 24, 2018 | 41.46 | 41.75 | 41.11 | 41.64 | 5,858,313 | +0.11(+0.25%) |
Jul 23, 2018 | 41.94 | 42.01 | 41.46 | 41.54 | 3,723,145 | -0.27(-0.64%) |
Jul 20, 2018 | 41.97 | 42.16 | 41.68 | 41.81 | 2,353,921 | -0.66(-1.55%) |
Jul 19, 2018 | 42.30 | 42.90 | 42.16 | 42.47 | 2,886,846 | +0.34(+0.81%) |
Jul 18, 2018 | 41.94 | 42.20 | 41.69 | 42.12 | 4,162,092 | +0.01(+0.02%) |
Jul 17, 2018 | 42.30 | 42.46 | 42.09 | 42.12 | 2,938,187 | -0.06(-0.14%) |
Jul 16, 2018 | 42.37 | 42.38 | 41.99 | 42.17 | 2,420,211 | -0.19(-0.44%) |
Jul 13, 2018 | 42.64 | 42.69 | 42.00 | 42.36 | 4,323,131 | -0.24(-0.55%) |
Jul 12, 2018 | 42.90 | 42.99 | 42.43 | 42.60 | 3,147,447 | -0.24(-0.55%) |
Jul 11, 2018 | 42.33 | 42.88 | 42.24 | 42.83 | 2,945,201 | +0.47(+1.11%) |
Jul 10, 2018 | 41.65 | 42.62 | 41.40 | 42.36 | 4,276,299 | +0.53(+1.26%) |
Jul 09, 2018 | 43.40 | 43.40 | 41.62 | 41.83 | 5,031,034 | -1.53(-3.53%) |
Jul 06, 2018 | 43.50 | 43.56 | 43.29 | 43.36 | 3,360,504 | -0.12(-0.28%) |
Jul 05, 2018 | 43.56 | 43.58 | 43.17 | 43.48 | 5,364,641 | -0.06(-0.13%) |
Jul 03, 2018 | 43.54 | 43.54 | 43.54 | 0 | -0.35(-0.80%) | |
Jul 02, 2018 | 44.11 | 44.23 | 43.47 | 43.89 | 4,021,706 | -0.18(-0.41%) |
Jun 29, 2018 | 44.36 | 43.81 | 44.07 | 4,178,345 | -0.04(-0.09%) | |
Jun 28, 2018 | 44.05 | 44.35 | 43.90 | 44.11 | 3,727,023 | +0.11(+0.24%) |
Jun 27, 2018 | 43.66 | 44.17 | 43.60 | 44.00 | 3,691,449 | +0.28(+0.63%) |
Jun 26, 2018 | 44.04 | 44.25 | 43.67 | 43.73 | 3,354,325 | -0.42(-0.96%) |
Jun 25, 2018 | 43.56 | 44.30 | 43.47 | 44.15 | 3,670,203 | +0.73(+1.69%) |
Jun 22, 2018 | 43.32 | 43.58 | 43.12 | 43.42 | 5,219,023 | +0.18(+0.41%) |
Jun 21, 2018 | 43.10 | 43.47 | 43.06 | 43.24 | 4,718,645 | +0.05(+0.11%) |
Jun 20, 2018 | 43.05 | 43.20 | 42.82 | 43.19 | 3,836,843 | +0.16(+0.38%) |
Jun 19, 2018 | 42.99 | 43.34 | 42.46 | 43.03 | 4,639,752 | +0.01(+0.02%) |
Jun 18, 2018 | 42.77 | 43.17 | 42.66 | 43.02 | 2,513,690 | +0.26(+0.61%) |
Jun 15, 2018 | 42.79 | 42.51 | 42.76 | 5,408,634 | +0.25(+0.59%) | |
Jun 14, 2018 | 42.15 | 42.54 | 42.02 | 42.51 | 2,668,102 | +0.36(+0.85%) |
Jun 13, 2018 | 42.25 | 42.62 | 42.02 | 42.15 | 3,476,779 | -0.12(-0.29%) |
Jun 12, 2018 | 41.40 | 42.32 | 41.35 | 42.27 | 3,282,255 | +0.91(+2.20%) |
Jun 11, 2018 | 41.55 | 41.64 | 41.15 | 41.36 | 3,519,905 | -0.07(-0.16%) |
Jun 08, 2018 | 41.42 | 41.56 | 41.19 | 41.42 | 2,997,174 | +0.06(+0.14%) |
Jun 07, 2018 | 41.29 | 41.59 | 41.00 | 41.37 | 4,064,566 | +0.20(+0.49%) |
Jun 06, 2018 | 41.03 | 41.16 | 3,353,199 | -0.77(-1.83%) | ||
Jun 05, 2018 | 42.17 | 42.34 | 41.73 | 41.93 | 3,170,657 | -0.24(-0.57%) |
Jun 04, 2018 | 42.66 | 42.82 | 41.99 | 42.17 | 4,366,483 | -0.23(-0.53%) |
Jun 01, 2018 | 42.76 | 42.88 | 42.06 | 42.40 | 4,672,210 | -0.35(-0.81%) |
May 31, 2018 | 42.39 | 43.02 | 42.23 | 42.74 | 6,882,235 | +0.23(+0.55%) |
May 30, 2018 | 42.34 | 42.65 | 42.04 | 42.51 | 4,983,988 | +0.05(+0.11%) |
May 29, 2018 | 42.30 | 42.73 | 42.12 | 42.46 | 3,200,770 | +0.19(+0.44%) |
May 25, 2018 | 42.28 | 42.28 | 42.28 | 0 | +0.38(+0.91%) | |
May 24, 2018 | 41.50 | 41.98 | 41.43 | 41.90 | 2,891,128 | +0.47(+1.13%) |
May 23, 2018 | 40.78 | 41.60 | 40.78 | 41.43 | 4,252,068 | +0.65(+1.60%) |
May 22, 2018 | 40.34 | 40.92 | 40.33 | 40.78 | 3,417,569 | +0.39(+0.96%) |
May 21, 2018 | 40.12 | 40.47 | 39.84 | 40.39 | 2,278,550 | +0.27(+0.66%) |
May 18, 2018 | 40.14 | 40.33 | 39.88 | 40.12 | 3,201,151 | +0.14(+0.34%) |
May 17, 2018 | 40.33 | 40.38 | 39.81 | 39.99 | 3,157,341 | -0.25(-0.62%) |
May 16, 2018 | 40.53 | 40.57 | 40.14 | 40.24 | 2,383,963 | -0.30(-0.74%) |
May 15, 2018 | 40.88 | 40.97 | 40.32 | 40.53 | 3,230,030 | -0.52(-1.28%) |
May 14, 2018 | 41.34 | 41.38 | 40.87 | 41.06 | 2,088,529 | -0.21(-0.51%) |
May 11, 2018 | 41.36 | 41.45 | 41.13 | 41.27 | 2,152,827 | +0.02(+0.04%) |
May 10, 2018 | 41.03 | 41.29 | 40.82 | 41.25 | 1,930,156 | +0.45(+1.11%) |
May 09, 2018 | 41.29 | 41.38 | 40.61 | 40.80 | 2,706,503 | -0.41(-1.00%) |
May 08, 2018 | 41.70 | 41.70 | 41.13 | 41.21 | 4,280,883 | -0.65(-1.54%) |
May 07, 2018 | 42.03 | 42.15 | 41.82 | 41.86 | 2,007,896 | -0.18(-0.42%) |
May 04, 2018 | 41.85 | 42.15 | 41.81 | 42.03 | 1,855,363 | +0.19(+0.44%) |
May 03, 2018 | 41.45 | 42.04 | 41.14 | 41.85 | 2,777,419 | +0.33(+0.80%) |
May 02, 2018 | 41.85 | 41.94 | 41.14 | 41.52 | 4,391,090 | -0.32(-0.77%) |